ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
455910/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250218,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,19645320,9673,742.93,2035,2055,2025,2665,1435,2050,2030.94,0.02,0,-6,2070,2060,2045,2035,2020,2065,2040,5,615,100,1470,5,1,5020000,102,120.00,1.13,12,0.19,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250218,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,950,N,N,0,N,00,N
20250218,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,1274055,626,48.08,2035,2055,2030,2665,1435,2050,2035.23,0.02,0,-4,2070,2060,2045,2035,2020,2065,2040,5,615,100,1470,5,1,5020000,102,120.00,1.13,12,0.01,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,950,N,N,0,N,00,N
20250218,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,1274055,626,48.08,2035,2055,2030,2665,1435,2050,2035.23,0.02,0,-4,2070,2060,2045,2035,2020,2065,2040,5,615,100,1470,5,1,5020000,102,120.00,1.13,12,0.01,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,950,N,N,0,N,00,N
20250218,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,1243455,611,46.93,2035,2055,2030,2665,1435,2050,2035.11,0.02,0,-4,2070,2060,2045,2035,2020,2065,2040,5,615,100,1470,5,1,5020000,102,120.00,1.13,12,0.01,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,950,N,N,0,N,00,N
20250218,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,1019055,501,38.48,2035,2055,2030,2665,1435,2050,2034.04,0.02,0,-4,2070,2060,2045,2035,2020,2065,2040,5,615,100,1470,5,1,5020000,102,119.71,1.13,12,0.01,17.00,1805.00,2295,20240329,-11.33,1991,20241209,2.21,2135,-4.68,20250103,2025,0.49,20250107,2295,-11.33,20240329,1991,2.21,20241209,0.00,N,455910,100,5 억,,950,N,N,0,N,00,N
20250218,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,716660,353,27.11,2035,2055,2030,2665,1435,2050,2030.20,0.02,0,-3,2070,2060,2045,2035,2020,2065,2040,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.01,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,950,N,N,0,N,00,N
20250218,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,716660,353,27.11,2035,2055,2030,2665,1435,2050,2030.20,0.02,0,-3,2070,2060,2045,2035,2020,2065,2040,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.01,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,950,N,N,0,N,00,N
20250218,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.02,0,0,2070,2060,2045,2035,2020,2065,2040,5,615,100,1470,5,1,5020000,103,120.59,1.14,12,0.00,17.00,1805.00,2295,20240329,-10.68,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2295,-10.68,20240329,1991,2.96,20241209,0.00,N,455910,100,5 억,,950,N,N,0,N,00,N
20250217,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,20,2,0.99,2669070,1302,8.97,2030,2055,2030,2635,1425,2030,2049.98,0.02,0,-220,2066,2047,2036,2017,2006,2042,2012,5,605,100,1460,5,1,5020000,103,120.59,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.68,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2295,-10.68,20240329,1991,2.96,20241209,0.00,N,455910,100,5 억,,1170,N,N,0,N,00,N
20250217,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,20,2,0.99,2669070,1302,8.97,2030,2055,2030,2635,1425,2030,2049.98,0.02,0,-220,2066,2047,2036,2017,2006,2042,2012,5,605,100,1460,5,1,5020000,103,120.59,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.68,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2295,-10.68,20240329,1991,2.96,20241209,0.00,N,455910,100,5 억,,1170,N,N,0,N,00,N
20250217,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,15,2,0.74,139590,68,0.47,2030,2055,2030,2635,1425,2030,2052.79,0.02,0,0,2066,2047,2036,2017,2006,2042,2012,5,605,100,1460,5,1,5020000,103,120.29,1.13,12,0.00,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1170,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250218 161321 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 19645320 9673 742.93 2035 2055 2025 2665 1435 2050 2030.94 0.02 0 -6 2070 2060 2045 2035 2020 2065 2040 5 615 100 1470 5 1 5020000 102 120.00 1.13 12 0.19 17.00 1805.00 2295 20240329 -11.11 1991 20241209 2.46 2135 -4.45 20250103 2025 0.74 20250218 2295 -11.11 20240329 1991 2.46 20241209 0.00 N 455910 100 5 억 950 N N 0 N 00 N
3 20250218 151322 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 1274055 626 48.08 2035 2055 2030 2665 1435 2050 2035.23 0.02 0 -4 2070 2060 2045 2035 2020 2065 2040 5 615 100 1470 5 1 5020000 102 120.00 1.13 12 0.01 17.00 1805.00 2295 20240329 -11.11 1991 20241209 2.46 2135 -4.45 20250103 2025 0.74 20250107 2295 -11.11 20240329 1991 2.46 20241209 0.00 N 455910 100 5 억 950 N N 0 N 00 N
4 20250218 141324 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 1274055 626 48.08 2035 2055 2030 2665 1435 2050 2035.23 0.02 0 -4 2070 2060 2045 2035 2020 2065 2040 5 615 100 1470 5 1 5020000 102 120.00 1.13 12 0.01 17.00 1805.00 2295 20240329 -11.11 1991 20241209 2.46 2135 -4.45 20250103 2025 0.74 20250107 2295 -11.11 20240329 1991 2.46 20241209 0.00 N 455910 100 5 억 950 N N 0 N 00 N
5 20250218 131321 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 1243455 611 46.93 2035 2055 2030 2665 1435 2050 2035.11 0.02 0 -4 2070 2060 2045 2035 2020 2065 2040 5 615 100 1470 5 1 5020000 102 120.00 1.13 12 0.01 17.00 1805.00 2295 20240329 -11.11 1991 20241209 2.46 2135 -4.45 20250103 2025 0.74 20250107 2295 -11.11 20240329 1991 2.46 20241209 0.00 N 455910 100 5 억 950 N N 0 N 00 N
6 20250218 121323 57 100.00 KOSDAQ 금융 N N N N N 2035 -15 5 -0.73 1019055 501 38.48 2035 2055 2030 2665 1435 2050 2034.04 0.02 0 -4 2070 2060 2045 2035 2020 2065 2040 5 615 100 1470 5 1 5020000 102 119.71 1.13 12 0.01 17.00 1805.00 2295 20240329 -11.33 1991 20241209 2.21 2135 -4.68 20250103 2025 0.49 20250107 2295 -11.33 20240329 1991 2.21 20241209 0.00 N 455910 100 5 억 950 N N 0 N 00 N
7 20250218 111320 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 716660 353 27.11 2035 2055 2030 2665 1435 2050 2030.20 0.02 0 -3 2070 2060 2045 2035 2020 2065 2040 5 615 100 1470 5 1 5020000 103 120.88 1.14 12 0.01 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 950 N N 0 N 00 N
8 20250218 101320 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 716660 353 27.11 2035 2055 2030 2665 1435 2050 2030.20 0.02 0 -3 2070 2060 2045 2035 2020 2065 2040 5 615 100 1470 5 1 5020000 103 120.88 1.14 12 0.01 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 950 N N 0 N 00 N
9 20250218 091326 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.02 0 0 2070 2060 2045 2035 2020 2065 2040 5 615 100 1470 5 1 5020000 103 120.59 1.14 12 0.00 17.00 1805.00 2295 20240329 -10.68 1991 20241209 2.96 2135 -3.98 20250103 2025 1.23 20250107 2295 -10.68 20240329 1991 2.96 20241209 0.00 N 455910 100 5 억 950 N N 0 N 00 N
10 20250217 161320 57 100.00 KOSDAQ 금융 N N N N N 2050 20 2 0.99 2669070 1302 8.97 2030 2055 2030 2635 1425 2030 2049.98 0.02 0 -220 2066 2047 2036 2017 2006 2042 2012 5 605 100 1460 5 1 5020000 103 120.59 1.14 12 0.03 17.00 1805.00 2295 20240329 -10.68 1991 20241209 2.96 2135 -3.98 20250103 2025 1.23 20250107 2295 -10.68 20240329 1991 2.96 20241209 0.00 N 455910 100 5 억 1170 N N 0 N 00 N
11 20250217 151318 57 100.00 KOSDAQ 금융 N N N N N 2050 20 2 0.99 2669070 1302 8.97 2030 2055 2030 2635 1425 2030 2049.98 0.02 0 -220 2066 2047 2036 2017 2006 2042 2012 5 605 100 1460 5 1 5020000 103 120.59 1.14 12 0.03 17.00 1805.00 2295 20240329 -10.68 1991 20241209 2.96 2135 -3.98 20250103 2025 1.23 20250107 2295 -10.68 20240329 1991 2.96 20241209 0.00 N 455910 100 5 억 1170 N N 0 N 00 N
12 20250217 141317 57 100.00 KOSDAQ 금융 N N N N N 2045 15 2 0.74 139590 68 0.47 2030 2055 2030 2635 1425 2030 2052.79 0.02 0 0 2066 2047 2036 2017 2006 2042 2012 5 605 100 1460 5 1 5020000 103 120.29 1.13 12 0.00 17.00 1805.00 2295 20240329 -10.89 1991 20241209 2.71 2135 -4.22 20250103 2025 0.99 20250107 2295 -10.89 20240329 1991 2.71 20241209 0.00 N 455910 100 5 억 1170 N N 0 N 00 N